Spot 771.99
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 00:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.80 | 82.40 | 78.10 | +0.98 | 33.9% | 695 | — | — | — | — | 6.90 | — |
| — | 71.30 | 80.00 | 75.65 | — | — | 697.5 | 33.8% | -0.02 | — | — | 7.30 | — |
| — | 68.80 | 75.90 | 72.35 | +0.98 | 33.6% | 700 | 33.6% | -0.02 | — | — | 7.40 | — |
| — | 66.40 | 75.30 | 70.85 | +0.97 | 33.4% | 702.5 | — | — | — | — | 7.40 | — |
| — | 63.90 | 71.00 | 67.45 | — | — | 705 | — | — | — | — | 6.40 | — |
| — | 61.50 | 69.70 | 65.60 | +0.97 | 33.2% | 707.5 | 33.2% | -0.03 | — | — | 7.40 | — |
| — | 59.00 | 67.60 | 63.30 | — | — | 710 | — | — | — | — | 7.20 | — |
| — | 54.20 | 63.00 | 58.60 | +0.95 | 32.8% | 715 | 32.8% | -0.05 | — | — | 6.00 | — |
| — | 49.40 | 57.30 | 53.35 | — | — | 720 | — | — | — | — | 7.40 | — |
| — | 45.00 | 51.90 | 48.45 | +0.91 | 32.4% | 725 | 32.4% | -0.09 | — | — | 7.40 | — |
| — | 40.00 | 47.50 | 43.75 | — | — | 730 | 32.3% | -0.11 | — | — | 6.40 | — |
| — | 36.00 | 42.90 | 39.45 | — | — | 735 | — | — | — | — | 5.00 | — |
| — | 31.00 | 39.00 | 35.00 | — | — | 740 | — | — | — | — | 8.30 | — |
| — | 27.00 | 34.80 | 30.90 | +0.79 | 32.0% | 745 | 32.0% | -0.21 | 4.95 | 1.10 | 8.80 | — |
| — | 24.00 | 30.90 | 27.45 | +0.74 | 32.0% | 750 | 32.0% | -0.26 | 5.45 | 1.00 | 9.90 | — |
| — | 20.00 | 27.20 | 23.60 | +0.70 | 32.0% | 755 | 32.0% | -0.30 | 6.20 | 2.00 | 10.40 | — |
| — | — | — | — | +0.67 | 32.0% | 757.5 | 32.0% | -0.33 | — | — | — | — |
| — | 17.00 | 24.20 | 20.60 | +0.65 | 32.0% | 760 | 32.0% | -0.36 | 8.30 | 4.40 | 12.20 | — |
| — | — | — | — | +0.62 | 32.0% | 762.5 | 32.0% | -0.38 | — | — | — | — |
| — | 13.00 | 21.10 | 17.05 | +0.59 | 32.1% | 765 | 32.1% | -0.41 | 10.05 | 6.00 | 14.10 | — |
| — | — | — | — | +0.57 | 32.1% | 767.5 | 32.1% | -0.44 | — | — | — | — |
| — | 11.00 | 18.40 | 14.70 | +0.54 | 32.2% | 770 | 32.2% | -0.47 | 12.10 | 8.00 | 16.20 | — |
| — | — | — | — | +0.51 | 32.3% | 772.5 | — | — | — | — | — | — |
| — | 8.30 | 15.90 | 12.10 | — | — | 775 | — | — | 15.05 | 11.50 | 18.60 | — |
| — | — | — | — | — | — | 777.5 | — | — | — | — | — | — |
| — | 6.20 | 13.70 | 9.95 | — | — | 780 | — | — | 17.40 | 13.50 | 21.30 | — |
| — | — | — | — | +0.41 | 32.7% | 782.5 | — | — | — | — | — | — |
| — | 4.50 | 11.80 | 8.15 | — | — | 785 | 32.8% | -0.62 | 20.50 | 16.50 | 24.50 | — |
| — | 2.00 | 10.60 | 6.30 | — | — | 790 | 33.0% | -0.67 | 23.90 | 20.10 | 27.70 | — |
| — | 1.65 | 10.00 | 5.83 | +0.29 | 33.3% | 795 | 33.3% | -0.71 | 27.75 | 24.10 | 31.40 | — |
| — | — | 9.30 | — | +0.25 | 33.6% | 800 | 33.6% | -0.75 | 31.75 | 27.50 | 36.00 | — |
| — | — | 8.50 | — | +0.21 | 33.9% | 805 | 33.9% | -0.79 | 35.50 | 31.00 | 40.00 | — |
| — | — | 8.00 | — | +0.18 | 34.2% | 810 | 34.2% | -0.82 | 40.40 | 35.80 | 45.00 | — |
| — | — | 6.50 | — | +0.15 | 34.6% | 815 | 34.6% | -0.85 | 44.25 | 39.80 | 48.70 | — |
| — | 0.10 | 7.90 | 4.00 | +0.13 | 35.0% | 820 | 35.0% | -0.88 | 48.90 | 44.50 | 53.30 | — |
| — | — | 7.20 | — | — | — | 825 | — | — | — | — | — | — |
| — | — | — | — | — | — | 830 | — | — | — | — | — | — |
| — | — | — | — | — | — | 835 | — | — | — | — | — | — |
| — | — | — | — | — | — | 840 | — | — | — | — | — | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.